Hot Features
프리미엄
ENDRA Life Sciences Inc (NDRA)
NASDAQ
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.39 | 10.5121293801 | 3.71 | 4.1 | 3.15 | 13484 | 3.50975987 | CS |
| 4 | -0.81 | -16.4969450102 | 4.91 | 5.4 | 3.15 | 10169 | 4.08171186 | CS |
| 12 | -1.19 | -22.4952741021 | 5.29 | 7.2887 | 3.15 | 20036 | 5.49453726 | CS |
| 26 | -3.985 | -49.2888064317 | 8.085 | 22.68 | 3.15 | 3850101 | 13.42774087 | CS |
| 52 | -1833.4 | -99.7768707483 | 1837.5 | 1942.5 | 3.15 | 8596786 | 145.71368053 | CS |
| 156 | -15392.4 | -99.9733705712 | 15396.5 | 22715 | 3.15 | 3175303 | 1120.25718751 | CS |
| 260 | -31495.9 | -99.986984127 | 31500 | 108500 | 3.15 | 2192575 | 9612.06976106 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741991700 | 4.1 | 0.24 | 6.31 | 3.85 | 4.1 | 3.64 | 10736 |
| 1741905300 | 3.8568 | 0.29 | 8.19 | 3.56 | 3.8568 | 3.53 | 4189 |
| 1741818900 | 3.565 | 0.13 | 3.63 | 3.45 | 3.62 | 3.315 | 22030 |
| 1741732500 | 3.44 | 0.06 | 1.78 | 3.395 | 3.445 | 3.2501 | 10277 |
| 1741646100 | 3.38 | -0.13 | -3.71 | 3.71 | 3.71 | 3.15 | 13027 |
| 1741390500 | 3.5101 | -0.14 | -3.83 | 3.72 | 3.72 | 3.45 | 11626 |
| 1741304100 | 3.65 | -0.18 | -4.70 | 3.84 | 3.84 | 3.65 | 10079 |
| 1741217700 | 3.83 | -0.17 | -4.25 | 4.0199999 | 4.0199999 | 3.82 | 5377 |
| 1741131300 | 4 | -0.15 | -3.61 | 4.15 | 4.2529 | 3.82 | 9855 |
| 1741044900 | 4.15 | -0.18 | -4.16 | 4.5965 | 4.5965 | 4.1 | 8039 |
| 1740785700 | 4.33 | -0.05 | -1.14 | 4.53 | 4.53 | 4.33 | 3968 |
| 1740699300 | 4.38 | -0.31 | -6.61 | 4.73 | 4.9 | 4.38 | 16524 |
| 1740612900 | 4.69 | 0.04 | 0.86 | 4.9999 | 4.9999 | 4.69 | 5382 |
| 1740526500 | 4.65 | -0.2 | -4.02 | 4.7 | 4.83 | 4.55 | 6436 |
| 1740440100 | 4.845 | 0.52 | 11.90 | 4.69 | 5.065 | 4.565 | 12557 |
| 1740180900 | 4.3297 | -0.22 | -4.84 | 4.5199999 | 4.53 | 4.3297 | 7406 |
| 1740094500 | 4.55 | -0.13 | -2.78 | 4.65 | 4.6907 | 4.47 | 9294 |
| 1740008100 | 4.68 | 0.04 | 0.86 | 4.73 | 4.84 | 4.66 | 8065 |
| 1739921700 | 4.64 | -0.37 | -7.31 | 4.95 | 5.05 | 4.62 | 10897 |
| 1739576100 | 5.006 | -0 | -0.08 | 5.045 | 5.045 | 4.98 | 4082 |
| 1739489700 | 5.01 | 0.19 | 3.94 | 4.8 | 5.029057 | 4.8 | 10701 |
| 1739403300 | 4.82 | -0.15 | -3.02 | 4.73 | 4.88 | 4.73 | 8867 |
| 1739316900 | 4.97 | 0.07 | 1.43 | 5.11 | 5.12 | 4.94 | 4653 |
| 1739230500 | 4.9 | -0.36 | -6.84 | 5.26 | 5.26 | 4.9 | 8636 |
| 1738971300 | 5.26 | -0.14 | -2.59 | 5.4 | 5.5 | 5.13 | 5675 |
| 1738884900 | 5.4 | 0.29 | 5.68 | 4.93 | 5.51 | 4.93 | 23470 |
| 1738798500 | 5.11 | 0.29 | 6.02 | 5.04 | 5.26 | 5 | 19657 |
| 1738712100 | 4.82 | -0.16 | -3.21 | 4.83 | 4.9503 | 4.68 | 12951 |
| 1738625700 | 4.98 | 0.17 | 3.53 | 5.05 | 5.05 | 4.8099999 | 6768 |
| 1738366500 | 4.8099999 | -0.29 | -5.69 | 5.25 | 5.5015 | 4.8099999 | 20095 |
| 1738280100 | 5.1 | -0.15 | -2.86 | 5.3099999 | 5.65 | 5.1 | 4721 |
| 1738193700 | 5.25 | 0.25 | 5.00 | 5.05 | 5.3193 | 5.0199999 | 4243 |
| 1738107300 | 5 | -0.12 | -2.25 | 5.0599999 | 5.2074999 | 4.8 | 21346 |
| 1738020900 | 5.115 | -0.52 | -9.15 | 5.5199999 | 5.905 | 5.11 | 22631 |
| 1737761700 | 5.63 | 0.03 | 0.54 | 5.7699999 | 6.075 | 5.51 | 56196 |
| 1737675300 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1737588900 | 5.6 | -0.55 | -8.94 | 5.97 | 5.99 | 5.57 | 16189 |
| 1737502500 | 6.15 | 0.14 | 2.33 | 5.804 | 6.3 | 5.76 | 19622 |
| 1737156900 | 6.01 | 0.08 | 1.35 | 5.94 | 6.1721 | 5.87 | 10850 |
| 1737070500 | 5.93 | -0.07 | -1.17 | 6 | 6.15 | 5.8099999 | 16404 |
| 1736984100 | 6 | 0.08 | 1.35 | 6.29 | 6.29 | 5.8099999 | 9379 |
| 1736897700 | 5.92 | 0.19 | 3.32 | 5.74 | 5.95 | 5.7201 | 5095 |
| 1736811300 | 5.73 | -0.25 | -4.18 | 5.8099999 | 5.8099999 | 5.6 | 14443 |
| 1736552100 | 5.98 | -0.02 | -0.33 | 6.16 | 6.7799 | 5.8101 | 27071 |
| 1736379300 | 6 | -0.14 | -2.28 | 6.13 | 6.4779 | 5.8 | 22264 |
| 1736292900 | 6.14 | -0.34 | -5.17 | 6.45 | 6.57 | 5.82 | 37328 |
| 1736206500 | 6.475 | -0.2 | -2.92 | 6.67 | 6.8888 | 6.3601 | 35498 |
| 1735947300 | 6.67 | 0.23 | 3.57 | 6.36 | 6.89 | 6.15 | 41152 |
| 1735860900 | 6.44 | 0.18 | 2.88 | 6.14 | 6.54 | 6.14 | 33717 |
| 1735688100 | 6.26 | 0.06 | 0.97 | 6.54 | 6.54 | 6.0301 | 22596 |
| 1735601700 | 6.2 | -0.1 | -1.59 | 6.3 | 7.2887 | 6.11 | 82231 |
| 1735342500 | 6.3 | 0.76 | 13.72 | 5.5917 | 6.57 | 5.53 | 65820 |
| 1735256100 | 5.54 | 0.21 | 3.94 | 5.36 | 5.5975 | 5.22 | 10145 |
| 1735077840 | 5.33 | -0.27 | -4.82 | 5.47 | 5.5 | 5.07 | 15493 |
| 1734996900 | 5.6 | 0.09 | 1.63 | 5.5199999 | 5.98 | 5.18 | 110273 |
| 1734737700 | 5.51 | 0.14 | 2.61 | 5.12 | 6.3 | 5.12 | 52329 |
| 1734651300 | 5.37 | 0.75 | 16.23 | 4.32 | 5.54 | 4.32 | 81552 |
| 1734564900 | 4.62 | 0.04 | 0.87 | 4.35 | 4.95 | 4.35 | 22973 |
| 1734478500 | 4.58 | 0.19 | 4.33 | 4.4459 | 4.58 | 4.21 | 40197 |
| 1734392100 | 4.39 | 0.12 | 2.81 | 4.5 | 4.5 | 4.2 | 16015 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
